Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,74 | -1,61 % | CNY 6,90 | CNY 6,90 | CNY 6,73 | 3,93M |
| 2026-09-29 | CNY 6,85 | +1,18 % | CNY 6,82 | CNY 6,88 | CNY 6,64 | 5,89M |
| 2026-09-28 | CNY 6,77 | -0,29 % | CNY 6,79 | CNY 6,89 | CNY 6,67 | 6,41M |
| 2026-09-24 | CNY 6,79 | +0,15 % | CNY 6,79 | CNY 6,86 | CNY 6,73 | 3,58M |
| 2026-09-23 | CNY 6,78 | -0,59 % | CNY 6,86 | CNY 6,86 | CNY 6,73 | 3,44M |
| 2026-09-22 | CNY 6,82 | -0,15 % | CNY 6,89 | CNY 6,92 | CNY 6,79 | 4,51M |
| 2026-09-21 | CNY 6,83 | +2,25 % | CNY 6,66 | CNY 6,85 | CNY 6,66 | 4,40M |
| 2026-09-18 | CNY 6,68 | -0,89 % | CNY 6,75 | CNY 6,83 | CNY 6,67 | 5,52M |
| 2026-09-17 | CNY 6,74 | +0,75 % | CNY 6,65 | CNY 6,75 | CNY 6,56 | 4,16M |
| 2026-09-16 | CNY 6,69 | +1,52 % | CNY 6,59 | CNY 6,76 | CNY 6,53 | 4,66M |
| 2026-09-15 | CNY 6,59 | -2,95 % | CNY 6,84 | CNY 6,84 | CNY 6,58 | 4,39M |
| 2026-09-14 | CNY 6,79 | +0,74 % | CNY 6,73 | CNY 6,87 | CNY 6,63 | 4,73M |
| 2026-09-11 | CNY 6,74 | -2,88 % | CNY 6,93 | CNY 6,93 | CNY 6,65 | 5,97M |
| 2026-09-10 | CNY 6,94 | -3,07 % | CNY 7,16 | CNY 7,18 | CNY 6,93 | 4,47M |
| 2026-09-09 | CNY 7,16 | +0,56 % | CNY 7,08 | CNY 7,20 | CNY 7,06 | 4,33M |
| 2026-09-08 | CNY 7,12 | +0,99 % | CNY 7,04 | CNY 7,18 | CNY 7,02 | 4,95M |
| 2026-09-07 | CNY 7,05 | +1,00 % | CNY 6,98 | CNY 7,10 | CNY 6,95 | 5,62M |
| 2026-09-04 | CNY 6,98 | -1,55 % | CNY 7,09 | CNY 7,15 | CNY 6,93 | 5,41M |
| 2026-09-03 | CNY 7,09 | -1,12 % | CNY 7,20 | CNY 7,22 | CNY 7,09 | 3,83M |
| 2026-09-02 | CNY 7,17 | +0,28 % | CNY 7,09 | CNY 7,21 | CNY 7,01 | 4,86M |
| 2026-09-01 | CNY 7,15 | +1,13 % | CNY 7,07 | CNY 7,20 | CNY 6,99 | 7,28M |
| 2026-08-31 | CNY 7,07 | +3,21 % | CNY 6,85 | CNY 7,09 | CNY 6,77 | 10,36M |
| 2026-08-28 | CNY 6,85 | +1,18 % | CNY 6,78 | CNY 6,93 | CNY 6,78 | 7,43M |
| 2026-08-27 | CNY 6,77 | -0,29 % | CNY 6,79 | CNY 6,88 | CNY 6,73 | 5,51M |
| 2026-08-26 | CNY 6,79 | -0,15 % | CNY 6,77 | CNY 6,92 | CNY 6,71 | 4,96M |
| 2026-08-25 | CNY 6,80 | +1,95 % | CNY 6,65 | CNY 6,82 | CNY 6,63 | 4,50M |
| 2026-08-24 | CNY 6,67 | -1,33 % | CNY 6,75 | CNY 6,85 | CNY 6,60 | 4,49M |
| 2026-08-21 | CNY 6,76 | +0,75 % | CNY 6,67 | CNY 6,82 | CNY 6,59 | 5,23M |
| 2026-08-20 | CNY 6,71 | +0,60 % | CNY 6,71 | CNY 6,78 | CNY 6,66 | 3,88M |
| 2026-08-19 | CNY 6,67 | -4,17 % | CNY 6,88 | CNY 6,92 | CNY 6,64 | 7,12M |
| 2026-08-18 | CNY 6,96 | +0,14 % | CNY 6,95 | CNY 7,02 | CNY 6,86 | 5,61M |
| 2026-08-17 | CNY 6,95 | +1,31 % | CNY 6,88 | CNY 7,02 | CNY 6,78 | 6,16M |
| 2026-08-14 | CNY 6,86 | -1,01 % | CNY 6,95 | CNY 6,98 | CNY 6,80 | 7,66M |
| 2026-08-13 | CNY 6,93 | -2,53 % | CNY 7,14 | CNY 7,15 | CNY 6,93 | 7,53M |
| 2026-08-12 | CNY 7,11 | 0,00 % | CNY 7,11 | CNY 7,18 | CNY 7,10 | 5,56M |
| 2026-08-11 | CNY 7,11 | -1,39 % | CNY 7,18 | CNY 7,25 | CNY 7,07 | 9,86M |
| 2026-08-10 | CNY 7,21 | +3,59 % | CNY 6,99 | CNY 7,36 | CNY 6,92 | 18,35M |
| 2026-08-07 | CNY 6,96 | -0,85 % | CNY 6,93 | CNY 7,08 | CNY 6,93 | 9,35M |
| 2026-08-06 | CNY 7,02 | +2,03 % | CNY 6,89 | CNY 7,02 | CNY 6,80 | 11,00M |
| 2026-08-05 | CNY 6,88 | +1,03 % | CNY 6,76 | CNY 7,13 | CNY 6,76 | 14,82M |
| 2026-08-04 | CNY 6,81 | 0,00 % | CNY 7,00 | CNY 7,09 | CNY 6,75 | 20,13M |
| 2026-08-03 | CNY 6,81 | +10,02 % | CNY 6,23 | CNY 6,81 | CNY 6,17 | 16,70M |
| 2026-07-31 | CNY 6,19 | +1,81 % | CNY 6,10 | CNY 6,21 | CNY 6,10 | 4,33M |
| 2026-07-30 | CNY 6,08 | -2,88 % | CNY 6,24 | CNY 6,28 | CNY 6,04 | 5,18M |
| 2026-07-29 | CNY 6,26 | +1,62 % | CNY 6,15 | CNY 6,29 | CNY 6,11 | 4,86M |
| 2026-07-28 | CNY 6,16 | +0,82 % | CNY 6,09 | CNY 6,19 | CNY 6,04 | 5,20M |
| 2026-07-27 | CNY 6,11 | +2,35 % | CNY 5,99 | CNY 6,14 | CNY 5,95 | 5,14M |
| 2026-07-24 | CNY 5,97 | -0,33 % | CNY 5,95 | CNY 6,10 | CNY 5,90 | 6,28M |
| 2026-07-23 | CNY 5,99 | +1,18 % | CNY 5,89 | CNY 6,03 | CNY 5,85 | 6,42M |
| 2026-07-22 | CNY 5,92 | -2,15 % | CNY 6,02 | CNY 6,20 | CNY 5,88 | 6,58M |
| 2026-07-21 | CNY 6,05 | -0,17 % | CNY 6,07 | CNY 6,17 | CNY 5,63 | 14,13M |
| 2026-07-20 | CNY 6,06 | -2,42 % | CNY 6,21 | CNY 6,60 | CNY 5,95 | 12,35M |
| 2026-07-17 | CNY 6,21 | -5,34 % | CNY 6,52 | CNY 6,64 | CNY 6,15 | 8,44M |
| 2026-07-16 | CNY 6,56 | +1,08 % | CNY 6,52 | CNY 6,72 | CNY 6,40 | 7,02M |
| 2026-07-15 | CNY 6,49 | +3,18 % | CNY 6,28 | CNY 6,62 | CNY 6,26 | 9,11M |
| 2026-07-14 | CNY 6,29 | +2,28 % | CNY 6,10 | CNY 6,30 | CNY 6,03 | 6,96M |
| 2026-07-13 | CNY 6,15 | -5,96 % | CNY 6,52 | CNY 6,52 | CNY 6,11 | 7,74M |
| 2026-07-10 | CNY 6,54 | +0,46 % | CNY 6,45 | CNY 6,64 | CNY 6,44 | 8,36M |
| 2026-07-09 | CNY 6,51 | -0,46 % | CNY 6,53 | CNY 6,57 | CNY 6,28 | 8,77M |
| 2026-07-08 | CNY 6,54 | +3,48 % | CNY 6,32 | CNY 6,75 | CNY 6,12 | 13,43M |
| 2026-07-07 | CNY 6,32 | -5,25 % | CNY 6,67 | CNY 6,69 | CNY 6,30 | 10,19M |
| 2026-07-06 | CNY 6,67 | -3,89 % | CNY 6,94 | CNY 6,97 | CNY 6,61 | 13,07M |
| 2026-07-03 | CNY 6,94 | -0,86 % | CNY 7,04 | CNY 7,10 | CNY 6,92 | 7,31M |
| 2026-07-02 | CNY 7,00 | -1,82 % | CNY 7,07 | CNY 7,29 | CNY 6,98 | 10,06M |
| 2026-07-01 | CNY 7,13 | +0,14 % | CNY 7,12 | CNY 7,27 | CNY 7,06 | 6,71M |
| 2026-06-30 | CNY 7,12 | +2,15 % | CNY 6,89 | CNY 7,25 | CNY 6,86 | 9,24M |
| 2026-06-29 | CNY 6,97 | -2,52 % | CNY 7,15 | CNY 7,20 | CNY 6,87 | 12,14M |
| 2026-06-26 | CNY 7,15 | -3,12 % | CNY 7,38 | CNY 7,38 | CNY 7,13 | 10,95M |
| 2026-06-25 | CNY 7,38 | +2,93 % | CNY 7,17 | CNY 7,43 | CNY 7,00 | 12,97M |
| 2026-06-24 | CNY 7,17 | -3,76 % | CNY 7,59 | CNY 7,59 | CNY 7,13 | 11,31M |
| 2026-06-23 | CNY 7,45 | -1,84 % | CNY 7,62 | CNY 7,68 | CNY 7,41 | 8,67M |
| 2026-06-22 | CNY 7,59 | +2,99 % | CNY 7,35 | CNY 7,59 | CNY 7,14 | 12,66M |
| 2026-06-18 | CNY 7,37 | -2,38 % | CNY 7,47 | CNY 7,57 | CNY 7,29 | 8,92M |
| 2026-06-17 | CNY 7,55 | -2,08 % | CNY 7,57 | CNY 7,80 | CNY 7,53 | 9,25M |
| 2026-06-16 | CNY 7,71 | +1,31 % | CNY 7,59 | CNY 7,80 | CNY 7,56 | 13,34M |
| 2026-06-15 | CNY 7,61 | +3,96 % | CNY 7,40 | CNY 7,71 | CNY 7,36 | 17,42M |
| 2026-06-12 | CNY 7,32 | -0,54 % | CNY 7,42 | CNY 7,67 | CNY 7,30 | 15,63M |
| 2026-06-11 | CNY 7,36 | +5,14 % | CNY 6,97 | CNY 7,40 | CNY 6,80 | 15,35M |
| 2026-06-10 | CNY 7,00 | -1,82 % | CNY 7,06 | CNY 7,15 | CNY 6,87 | 7,54M |
| 2026-06-09 | CNY 7,13 | +0,28 % | CNY 7,15 | CNY 7,23 | CNY 7,06 | 5,05M |
| 2026-06-08 | CNY 7,11 | -2,47 % | CNY 7,17 | CNY 7,30 | CNY 6,98 | 8,53M |
| 2026-06-05 | CNY 7,29 | -0,27 % | CNY 7,22 | CNY 7,45 | CNY 7,21 | 7,71M |
| 2026-06-04 | CNY 7,31 | -1,75 % | CNY 7,43 | CNY 7,53 | CNY 7,28 | 6,36M |
| 2026-06-03 | CNY 7,44 | +0,95 % | CNY 7,36 | CNY 7,49 | CNY 7,28 | 7,69M |
| 2026-06-02 | CNY 7,37 | -1,47 % | CNY 7,45 | CNY 7,52 | CNY 7,30 | 8,25M |
| 2026-06-01 | CNY 7,48 | +4,03 % | CNY 7,12 | CNY 7,54 | CNY 7,10 | 14,94M |
| 2026-05-29 | CNY 7,19 | -1,78 % | CNY 7,33 | CNY 7,42 | CNY 6,94 | 13,22M |
| 2026-05-28 | CNY 7,32 | +2,95 % | CNY 7,07 | CNY 7,44 | CNY 6,98 | 8,35M |
| 2026-05-27 | CNY 7,11 | -0,70 % | CNY 7,11 | CNY 7,30 | CNY 7,00 | 10,38M |
| 2026-05-26 | CNY 7,16 | -3,24 % | CNY 7,31 | CNY 7,41 | CNY 7,09 | 9,89M |